Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	170.20p on 27-01-2026 at 16:29:08
Change	-0.40p -0.23%
Buy	170.40p
Sell	170.00p

Last Trade:	Buy 1,043.00 at 170.20p
Day's Volume:	2,235,677
Last Close:	170.60p
Open:	169.60p
ISIN:	GB0004657408

Day's Range	167.60p - 173.00p
52wk Range:	110.00p - 173.00p
Market Capitalisation:	£2.16b
VWAP:	169.62113p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	1,043	170.20p	Automatic Execution	16:29:08 - 27-Jan-26
Buy*	1,010	170.20p	Automatic Execution	16:29:08 - 27-Jan-26
Buy*	1,133	170.20p	Automatic Execution	16:29:08 - 27-Jan-26
Buy*	1,060	170.20p	Automatic Execution	16:29:08 - 27-Jan-26
Buy*	1,008	170.20p	Automatic Execution	16:29:08 - 27-Jan-26
Buy*	25	170.20p	Automatic Execution	16:29:08 - 27-Jan-26
Buy*	3,546	170.20p	Automatic Execution	16:29:08 - 27-Jan-26
Buy*	635	170.20p	Automatic Execution	16:29:08 - 27-Jan-26
Buy*	1,500	170.20p	Automatic Execution	16:29:08 - 27-Jan-26
Buy*	117	170.20p	Automatic Execution	16:29:08 - 27-Jan-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jan 2026 (Tue)	169.60	173.00	167.60	170.60	2,235,677
26th Jan 2026 (Mon)	169.00	171.60	168.00	170.60	2,073,201
23rd Jan 2026 (Fri)	166.00	168.80	165.60	168.80	2,525,049
22nd Jan 2026 (Thu)	168.00	171.00	167.20	168.40	2,344,547
21st Jan 2026 (Wed)	165.80	167.40	164.40	166.20	5,012,139
20th Jan 2026 (Tue)	161.80	167.60	161.80	165.40	1,501,834
19th Jan 2026 (Mon)	169.80	169.80	167.40	167.40	1,670,728
16th Jan 2026 (Fri)	170.20	170.20	168.40	170.00	2,088,455
15th Jan 2026 (Thu)	164.00	169.80	164.00	169.80	1,904,599
14th Jan 2026 (Wed)	167.00	169.80	167.00	167.00	2,417,696
13th Jan 2026 (Tue)	166.60	167.20	163.00	166.20	8,810,972
12th Jan 2026 (Mon)	169.40	170.00	166.60	166.60	2,212,477
9th Jan 2026 (Fri)	171.20	171.20	167.80	169.80	2,295,341
8th Jan 2026 (Thu)	168.40	171.20	167.40	170.80	1,890,685
7th Jan 2026 (Wed)	167.00	171.60	167.00	171.60	3,251,402
6th Jan 2026 (Tue)	162.80	168.20	162.80	167.60	3,231,018
5th Jan 2026 (Mon)	166.00	166.00	162.00	166.00	11,636,344
2nd Jan 2026 (Fri)	166.60	168.00	164.00	165.00	1,275,226
1st Jan 2026 (Thu)	166.40	166.40	166.40	166.40	0
31st Dec 2025 (Wed)	169.20	169.20	166.40	166.40	564,108
30th Dec 2025 (Tue)	163.00	168.60	163.00	168.60	1,016,445
29th Dec 2025 (Mon)	169.00	169.00	166.00	167.60	1,551,183

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 4:30 pm	RNS	Director/PDMR Shareholding
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,209.61

Change60.76